2m 2m 2m 2m 2m 2m 2m
Alvopetro Ener (ALVOF)
OTC
$6.33+$0.19 (+3.09%)
Price as of Jun 03, 2026- N/AMarket Cap
- 57.48%1-Year Change
- Oil & Gas E&PIndustry
Alvopetro Ener (ALVOF)
$6.33+$0.19 (+3.09%)
- 1 Month-3.51%Low Price$5.92High Price$6.56
- 3 Months+3.43%Low Price$5.91High Price$7.44
- 1 Year+46.54%Low Price$4.10High Price$7.44
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 6.24 | 6.35 | 6.20 | 6.33 | +3.09% | 44,074 |
06/02/2026 | 6.17 | 6.17 | 6.08 | 6.14 | +0.49% | 36,825 |
06/01/2026 | 6.03 | 6.13 | 6.03 | 6.11 | +1.66% | 27,699 |
05/29/2026 | 5.93 | 6.01 | 5.92 | 6.01 | +1.52% | 6,098 |
05/28/2026 | 6.00 | 6.03 | 5.92 | 5.92 | -1.17% | 13,638 |
05/27/2026 | 6.00 | 6.03 | 5.93 | 5.99 | -0.66% | 27,742 |
05/26/2026 | 6.00 | 6.03 | 5.95 | 6.03 | +0.33% | 14,257 |
05/22/2026 | 6.00 | 6.05 | 5.97 | 6.01 | -0.66% | 28,892 |
05/21/2026 | 6.20 | 6.20 | 6.04 | 6.05 | -1.79% | 17,441 |
05/20/2026 | 6.35 | 6.35 | 6.16 | 6.16 | -1.96% | 9,237 |
05/19/2026 | 6.29 | 6.43 | 6.27 | 6.28 | +0.51% | 7,199 |
05/18/2026 | 6.24 | 6.30 | 6.24 | 6.25 | +0.30% | 24,731 |
05/15/2026 | 6.18 | 6.29 | 6.15 | 6.23 | +1.33% | 30,667 |
05/14/2026 | 6.24 | 6.30 | 6.14 | 6.15 | -1.60% | 34,061 |
05/13/2026 | 6.39 | 6.39 | 6.21 | 6.25 | -2.34% | 27,010 |
05/12/2026 | 6.59 | 6.59 | 6.39 | 6.40 | -1.84% | 14,032 |
05/11/2026 | 6.44 | 6.55 | 6.41 | 6.52 | +2.68% | 34,894 |
05/08/2026 | 6.33 | 6.38 | 6.30 | 6.35 | +1.11% | 7,709 |
05/07/2026 | 6.32 | 6.42 | 6.23 | 6.28 | -0.79% | 10,238 |
05/06/2026 | 6.44 | 6.44 | 6.25 | 6.33 | -3.51% | 14,983 |
05/05/2026 | 6.29 | 6.65 | 6.29 | 6.56 | +3.47% | 36,442 |
05/04/2026 | 6.18 | 6.39 | 6.18 | 6.34 | +1.12% | 20,006 |
05/01/2026 | 6.26 | 6.29 | 6.18 | 6.27 | -1.26% | 9,210 |
04/30/2026 | 6.47 | 6.50 | 6.30 | 6.35 | -0.78% | 14,728 |
04/29/2026 | 6.36 | 6.47 | 6.35 | 6.40 | +0.86% | 17,537 |
04/28/2026 | 6.59 | 6.59 | 6.28 | 6.35 | -0.38% | 11,564 |
04/27/2026 | 6.29 | 6.39 | 6.24 | 6.37 | +4.00% | 22,604 |
04/24/2026 | 6.24 | 6.24 | 6.12 | 6.13 | -1.37% | 4,053 |
04/23/2026 | 6.05 | 6.21 | 6.03 | 6.21 | +3.52% | 27,569 |
04/22/2026 | 6.06 | 6.06 | 5.93 | 6.00 | +0.65% | 9,740 |
04/21/2026 | 6.00 | 6.00 | 5.85 | 5.96 | -0.06% | 21,764 |
04/20/2026 | 6.05 | 6.19 | 5.93 | 5.96 | -0.94% | 18,217 |
04/17/2026 | 6.10 | 6.11 | 5.94 | 6.02 | -3.12% | 47,944 |
04/16/2026 | 6.51 | 6.51 | 6.13 | 6.21 | -0.89% | 16,509 |
04/15/2026 | 6.20 | 6.35 | 6.17 | 6.27 | +1.21% | 37,696 |
04/14/2026 | 6.54 | 6.54 | 6.20 | 6.20 | -5.42% | 15,502 |
04/13/2026 | 6.60 | 6.65 | 6.48 | 6.55 | +1.71% | 25,991 |
04/10/2026 | 6.45 | 6.48 | 6.44 | 6.44 | +0.16% | 31,707 |
04/09/2026 | 6.59 | 6.59 | 6.43 | 6.43 | -1.68% | 16,355 |
04/08/2026 | 6.50 | 6.58 | 6.27 | 6.54 | -1.51% | 31,806 |
04/07/2026 | 6.68 | 6.70 | 6.57 | 6.64 | +0.61% | 52,398 |
04/06/2026 | 7.19 | 7.19 | 6.59 | 6.60 | -5.85% | 30,730 |
04/02/2026 | 7.11 | 7.23 | 7.00 | 7.01 | +2.49% | 47,949 |
04/01/2026 | 6.95 | 7.11 | 6.61 | 6.84 | -1.67% | 77,321 |
03/31/2026 | 7.97 | 7.97 | 6.90 | 6.96 | -4.97% | 22,694 |
03/31/2026 |
$0.12 Dividend | |||||
03/30/2026 | 7.51 | 7.51 | 7.21 | 7.32 | +4.20% | 54,564 |
03/27/2026 | 6.79 | 7.04 | 6.75 | 7.02 | +3.48% | 21,188 |
03/26/2026 | 6.82 | 6.88 | 6.69 | 6.79 | +1.17% | 12,798 |
03/25/2026 | 6.62 | 6.71 | 6.57 | 6.71 | +1.94% | 4,257 |
03/24/2026 | 6.45 | 6.58 | 6.45 | 6.58 | +2.76% | 13,713 |
03/23/2026 | 6.32 | 6.54 | 6.20 | 6.41 | +1.52% | 56,519 |
03/20/2026 | 6.46 | 6.46 | 5.77 | 6.31 | -1.95% | 35,923 |
03/19/2026 | 6.32 | 6.59 | 6.32 | 6.43 | +2.19% | 84,020 |
03/18/2026 | 6.03 | 6.38 | 6.01 | 6.30 | +4.36% | 59,067 |
03/17/2026 | 5.93 | 6.07 | 5.91 | 6.03 | +2.72% | 18,557 |
03/16/2026 | 5.85 | 5.89 | 5.80 | 5.87 | +1.02% | 11,147 |
03/13/2026 | 5.80 | 5.86 | 5.72 | 5.81 | -1.17% | 41,554 |
03/12/2026 | 5.88 | 5.90 | 5.84 | 5.88 | +0.81% | 10,049 |
03/11/2026 | 5.83 | 5.85 | 5.80 | 5.84 | -0.39% | 17,352 |
03/10/2026 | 5.70 | 6.01 | 5.70 | 5.86 | -2.70% | 10,584 |
03/09/2026 | 5.98 | 6.15 | 5.98 | 6.02 | 0.00% | 15,457 |
03/06/2026 | 5.94 | 6.02 | 5.93 | 6.02 | +1.66% | 11,707 |
03/05/2026 | 5.96 | 6.00 | 5.81 | 5.92 | -0.07% | 91,302 |
03/04/2026 | 6.05 | 6.05 | 5.81 | 5.93 | -0.86% | 23,953 |
03/03/2026 | 5.85 | 6.09 | 5.85 | 5.98 | +1.91% | 10,814 |
03/02/2026 | 6.00 | 6.12 | 5.87 | 5.87 | -0.63% | 37,593 |
02/27/2026 | 5.82 | 5.90 | 5.81 | 5.90 | +0.84% | 30,847 |
02/26/2026 | 5.74 | 5.85 | 5.74 | 5.85 | +1.36% | 13,328 |
02/25/2026 | 5.81 | 5.90 | 5.78 | 5.78 | +0.20% | 10,061 |
02/24/2026 | 5.78 | 5.79 | 5.70 | 5.76 | +0.15% | 8,263 |
02/23/2026 | 5.80 | 5.81 | 5.76 | 5.76 | +0.17% | 1,775 |
02/20/2026 | 5.84 | 5.88 | 5.74 | 5.75 | -1.85% | 24,860 |
02/19/2026 | 6.28 | 6.28 | 5.81 | 5.85 | -1.33% | 38,534 |
02/18/2026 | 5.88 | 6.05 | 5.88 | 5.93 | +1.52% | 53,018 |
02/17/2026 | 5.79 | 5.87 | 5.73 | 5.84 | +0.34% | 8,471 |
02/13/2026 | 5.75 | 5.84 | 5.75 | 5.82 | +2.25% | 10,529 |
02/12/2026 | 5.77 | 5.77 | 5.70 | 5.70 | -1.19% | 6,806 |
02/11/2026 | 5.89 | 5.89 | 5.66 | 5.77 | -1.51% | 11,734 |
02/10/2026 | 5.57 | 5.87 | 5.57 | 5.85 | +4.20% | 33,960 |
02/09/2026 | 5.38 | 5.62 | 5.38 | 5.62 | +5.64% | 44,540 |
02/06/2026 | 5.23 | 5.41 | 5.23 | 5.32 | +3.15% | 30,303 |
02/05/2026 | 5.31 | 5.32 | 5.13 | 5.16 | -1.50% | 41,489 |
02/04/2026 | 5.19 | 5.23 | 5.14 | 5.23 | +2.15% | 17,185 |
02/03/2026 | 5.17 | 5.17 | 5.12 | 5.12 | +1.72% | 6,899 |
02/02/2026 | 5.04 | 5.04 | 4.89 | 5.04 | +0.04% | 15,580 |
01/30/2026 | 5.18 | 5.18 | 5.04 | 5.04 | -1.20% | 7,605 |
01/29/2026 | 5.22 | 5.22 | 5.07 | 5.10 | +1.57% | 14,508 |
01/28/2026 | 5.23 | 5.29 | 4.92 | 5.02 | -3.35% | 71,726 |
01/27/2026 | 5.12 | 5.21 | 5.10 | 5.19 | +1.71% | 36,404 |
01/26/2026 | 5.04 | 5.12 | 5.04 | 5.10 | +0.23% | 70,456 |
01/23/2026 | 5.10 | 5.12 | 5.09 | 5.09 | -0.04% | 16,250 |
01/22/2026 | 5.00 | 5.09 | 5.00 | 5.09 | +2.23% | 9,475 |
01/21/2026 | 5.03 | 5.03 | 4.98 | 4.98 | -0.30% | 6,296 |
01/20/2026 | 4.93 | 5.02 | 4.93 | 5.00 | +2.25% | 28,575 |
01/16/2026 | 4.93 | 4.93 | 4.79 | 4.89 | +0.92% | 2,977 |
01/15/2026 | 4.90 | 4.90 | 4.82 | 4.84 | -0.51% | 7,435 |
01/14/2026 | 4.92 | 4.93 | 4.86 | 4.87 | +0.15% | 13,446 |
01/13/2026 | 4.76 | 4.86 | 4.76 | 4.86 | +3.78% | 15,347 |
01/12/2026 | 4.74 | 4.74 | 4.68 | 4.68 | +0.85% | 3,555 |